Flow Traders NV (FLOW)

FLOW
🏛️ 네덜란드 →
25.26
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.90 18.06 17.84 17.96 0.1M
2023-12-28 18.00 18.12 17.80 17.97 0.1M
2023-12-27 18.00 18.15 17.90 18.04 0.1M
2023-12-22 17.83 18.04 17.75 18.02 0.1M
2023-12-21 18.00 18.04 17.77 17.90 0.1M
2023-12-20 17.67 18.09 17.67 18.08 0.2M
2023-12-19 17.60 17.98 17.60 17.73 0.1M
2023-12-18 17.63 17.78 17.49 17.57 0.1M
2023-12-15 17.95 18.10 17.74 17.74 0.1M
2023-12-14 17.35 18.24 17.35 17.88 0.4M
2023-12-13 17.20 17.28 17.11 17.23 0.1M
2023-12-12 17.39 17.42 17.23 17.26 0.1M
2023-12-11 17.34 17.44 17.24 17.40 0.1M
2023-12-08 17.28 17.53 17.24 17.45 0.1M
2023-12-07 17.20 17.28 16.93 17.28 0.2M
2023-12-06 16.92 17.21 16.84 17.19 0.2M
2023-12-05 17.01 17.04 16.83 16.92 0.1M
2023-12-04 17.06 17.14 16.97 17.00 0.1M
2023-12-01 17.20 17.20 16.74 16.81 0.2M
2023-11-30 17.33 17.39 17.05 17.07 0.1M
2023-11-29 17.00 17.31 16.99 17.29 0.1M
2023-11-28 17.20 17.22 16.99 17.08 0.1M
2023-11-27 17.02 17.37 17.00 17.20 0.1M
2023-11-24 17.13 17.18 16.96 17.09 0.1M
2023-11-23 17.15 17.22 17.03 17.12 0.1M
2023-11-22 17.10 17.30 17.03 17.11 0.1M
2023-11-21 17.38 17.47 17.00 17.08 0.1M
2023-11-20 17.50 17.60 17.33 17.44 0.1M
2023-11-17 17.23 17.53 17.17 17.44 0.1M
2023-11-16 17.36 17.55 17.22 17.27 0.1M
2023-11-15 17.36 17.65 17.36 17.41 0.1M
2023-11-14 16.97 17.40 16.86 17.36 0.1M
2023-11-13 16.96 17.04 16.84 17.00 0.1M
2023-11-10 17.12 17.12 16.82 16.96 0.1M
2023-11-09 16.90 17.26 16.85 17.24 0.2M
2023-11-08 17.00 17.11 16.90 16.96 0.1M
2023-11-07 17.31 17.41 17.14 17.22 0.1M
2023-11-06 17.56 17.65 17.39 17.41 0.1M
2023-11-03 17.23 17.69 17.23 17.59 0.1M
2023-11-02 17.41 17.58 17.26 17.26 0.2M
2023-11-01 17.34 17.59 17.31 17.41 0.1M
2023-10-31 17.05 17.34 17.05 17.27 0.2M
2023-10-30 16.91 17.21 16.81 17.11 0.2M
2023-10-27 17.00 17.38 16.72 16.95 0.3M
2023-10-26 16.60 17.54 16.60 17.15 0.5M
2023-10-25 16.21 16.27 15.88 16.08 0.2M
2023-10-24 16.19 16.40 16.03 16.26 0.1M
2023-10-23 16.31 16.37 15.84 16.17 0.2M
2023-10-20 16.32 16.45 16.21 16.38 0.1M
2023-10-19 16.38 16.48 16.21 16.37 0.1M
2023-10-18 16.55 16.62 16.14 16.20 0.1M
2023-10-17 16.41 16.56 16.21 16.50 0.1M
2023-10-16 16.43 16.57 16.37 16.48 0.1M
2023-10-13 16.54 16.60 16.20 16.36 0.2M
2023-10-12 16.70 16.90 16.58 16.62 0.1M
2023-10-11 16.88 16.98 16.81 16.84 0.1M
2023-10-10 16.76 16.91 16.70 16.85 0.2M
2023-10-09 16.48 16.78 16.48 16.68 0.2M
2023-10-06 16.21 16.53 16.20 16.41 0.2M
2023-10-05 16.28 16.36 16.07 16.07 0.1M
2023-10-04 16.08 16.48 16.06 16.17 0.2M
2023-10-03 16.57 16.66 16.07 16.07 0.3M
2023-10-02 17.37 17.42 16.18 16.65 0.9M
2023-09-29 17.74 17.90 17.60 17.61 0.1M
2023-09-28 17.29 17.56 17.20 17.56 0.1M
2023-09-27 17.23 17.42 17.21 17.32 0.2M
2023-09-26 17.39 17.40 17.03 17.11 0.2M
2023-09-25 18.00 18.00 17.53 17.56 0.1M
2023-09-22 18.09 18.09 17.76 17.93 0.1M
2023-09-21 18.06 18.12 17.94 18.00 0.1M
2023-09-20 17.85 18.10 17.85 17.96 0.1M
2023-09-19 17.66 17.95 17.63 17.86 0.1M
2023-09-18 17.55 17.81 17.45 17.65 0.2M
2023-09-15 17.95 18.04 17.72 17.73 0.1M
2023-09-14 17.84 18.07 17.84 17.90 0.1M
2023-09-13 18.03 18.10 17.88 17.88 0.1M
2023-09-12 18.04 18.15 18.03 18.05 0.1M
2023-09-11 18.10 18.26 18.04 18.04 0.1M
2023-09-08 18.08 18.19 18.04 18.08 0.1M
2023-09-07 18.42 18.42 18.01 18.01 0.2M
2023-09-06 18.51 18.68 18.33 18.41 0.1M
2023-09-05 18.63 18.66 18.42 18.46 0.1M
2023-09-04 18.67 18.84 18.51 18.54 0.1M
2023-09-01 18.60 18.70 18.55 18.55 0.1M
2023-08-31 18.61 18.81 18.56 18.68 0.1M
2023-08-30 18.95 18.97 18.54 18.65 0.2M
2023-08-29 19.08 19.08 18.88 18.90 0.1M
2023-08-28 18.85 19.12 18.83 19.03 0.1M
2023-08-25 19.16 19.21 18.86 18.91 0.1M
2023-08-24 19.25 19.35 19.10 19.10 0.1M
2023-08-23 19.10 19.34 19.09 19.26 0.1M
2023-08-22 19.20 19.22 19.05 19.07 0.1M
2023-08-21 19.40 19.48 19.06 19.08 0.1M
2023-08-18 19.45 19.59 19.31 19.40 0.1M
2023-08-17 19.41 19.64 19.38 19.45 0.2M
2023-08-16 19.70 19.70 19.53 19.64 0.1M
2023-08-15 19.96 20.04 19.73 19.74 0.1M
2023-08-14 20.26 20.42 20.14 20.26 0.1M
2023-08-11 20.62 20.70 20.24 20.26 0.1M
2023-08-10 20.72 20.76 20.54 20.68 0.1M
2023-08-09 20.42 20.72 20.42 20.68 0.1M
2023-08-08 20.60 20.60 20.28 20.46 0.1M
2023-08-07 20.28 20.64 20.26 20.60 0.2M
2023-08-04 20.06 20.32 20.04 20.28 0.1M
2023-08-03 19.85 20.16 19.75 20.04 0.1M
2023-08-02 20.18 20.38 19.78 19.83 0.3M
2023-08-01 19.82 20.06 19.79 20.02 0.1M
2023-07-31 20.00 20.08 19.71 19.79 0.2M
2023-07-28 19.50 20.02 19.32 19.98 0.3M
2023-07-27 19.84 19.89 19.57 19.72 0.2M
2023-07-26 19.80 19.92 19.71 19.84 0.1M
2023-07-25 19.77 19.88 19.72 19.84 0.1M
2023-07-24 19.60 19.79 19.52 19.69 0.1M
2023-07-21 19.72 19.74 19.51 19.54 0.1M
2023-07-20 19.72 19.73 19.57 19.67 0.1M
2023-07-19 19.95 19.96 19.57 19.75 0.2M
2023-07-18 19.82 19.97 19.72 19.93 0.1M
2023-07-17 19.81 19.92 19.77 19.80 0.1M
2023-07-14 19.95 20.04 19.83 19.83 0.1M
2023-07-13 19.78 19.93 19.71 19.90 0.2M
2023-07-12 19.60 19.81 19.53 19.71 0.2M
2023-07-11 19.49 19.56 19.35 19.49 0.1M
2023-07-10 19.40 19.42 19.26 19.42 0.1M
2023-07-07 19.27 19.38 19.10 19.38 0.2M
2023-07-06 19.15 19.33 19.03 19.23 0.2M
2023-07-05 19.07 19.22 18.90 19.20 0.3M
2023-07-04 19.10 19.30 18.89 19.10 0.6M
2023-07-03 20.40 20.40 19.60 19.83 0.4M
2023-06-30 19.78 20.34 19.46 20.22 0.4M
2023-06-29 20.50 20.56 20.38 20.46 0.1M
2023-06-28 20.28 20.54 20.28 20.46 0.0M
2023-06-27 20.50 20.50 20.00 20.26 0.1M
2023-06-26 20.58 20.58 20.22 20.40 0.1M
2023-06-23 20.70 20.74 20.52 20.52 0.1M
2023-06-22 20.88 20.92 20.70 20.70 0.1M
2023-06-21 20.94 21.00 20.80 20.88 0.1M
2023-06-20 21.26 21.30 20.90 21.00 0.1M
2023-06-19 21.40 21.44 21.26 21.32 0.1M
2023-06-16 21.60 21.64 21.30 21.40 0.1M
2023-06-15 21.50 21.66 21.46 21.52 0.0M
2023-06-14 21.42 21.52 21.30 21.50 0.1M
2023-06-13 21.34 21.48 21.26 21.40 0.0M
2023-06-12 21.30 21.36 21.16 21.34 0.1M
2023-06-09 21.12 21.36 20.94 21.30 0.1M
2023-06-08 21.36 21.36 20.92 21.04 0.2M
2023-06-07 21.34 21.44 21.24 21.34 0.1M
2023-06-06 21.36 21.48 21.26 21.38 0.1M
2023-06-05 21.44 21.48 21.26 21.26 0.1M
2023-06-02 21.50 21.54 21.32 21.42 0.1M
2023-06-01 21.54 21.60 21.40 21.46 0.1M
2023-05-31 21.78 21.86 21.54 21.62 0.1M
2023-05-30 21.66 22.04 21.60 21.98 0.1M
2023-05-29 21.60 21.68 21.52 21.64 0.0M
2023-05-26 21.60 21.68 21.54 21.62 0.0M
2023-05-25 21.76 21.92 21.54 21.60 0.1M
2023-05-24 21.88 21.96 21.70 21.80 0.1M
2023-05-23 21.92 22.08 21.84 21.96 0.1M
2023-05-22 22.06 22.08 21.82 21.96 0.1M
2023-05-19 21.70 22.00 21.60 21.98 0.1M
2023-05-18 21.70 21.94 21.62 21.70 0.1M
2023-05-17 22.06 22.10 21.82 21.94 0.1M
2023-05-16 21.98 22.18 21.84 22.04 0.1M
2023-05-15 21.80 22.04 21.74 21.96 0.1M
2023-05-12 21.60 21.90 21.56 21.78 0.1M
2023-05-11 21.70 21.88 21.60 21.64 0.1M
2023-05-10 21.80 21.92 21.68 21.74 0.1M
2023-05-09 22.02 22.12 21.68 21.80 0.2M
2023-05-08 22.24 22.32 22.08 22.12 0.1M
2023-05-05 22.16 22.34 22.04 22.32 0.1M
2023-05-04 22.26 22.76 22.16 22.26 0.2M
2023-05-03 22.28 22.40 22.10 22.26 0.1M
2023-05-02 22.50 22.54 22.04 22.26 0.2M
2023-04-28 22.44 22.70 22.32 22.48 0.2M
2023-04-27 23.02 23.30 22.88 23.10 0.2M
2023-04-26 22.90 23.28 22.90 23.10 0.1M
2023-04-25 22.80 23.32 22.66 23.02 0.2M
2023-04-24 22.90 23.24 22.56 22.80 0.5M
2023-04-21 23.92 24.40 22.56 22.76 1.3M
2023-04-20 26.02 26.30 25.92 26.12 0.1M
2023-04-19 25.80 26.14 25.62 26.06 0.1M
2023-04-18 26.00 26.10 25.84 25.90 0.1M
2023-04-17 26.14 26.34 25.92 26.02 0.1M
2023-04-14 26.20 26.28 25.98 26.02 0.1M
2023-04-13 26.00 26.22 25.60 26.20 0.1M
2023-04-12 25.90 26.10 25.70 25.80 0.1M
2023-04-11 26.70 27.00 25.70 25.80 0.1M
2023-04-06 26.70 26.90 26.50 26.90 0.1M
2023-04-05 26.50 26.80 26.20 26.80 0.1M
2023-04-04 26.40 26.50 25.80 26.40 0.1M
2023-04-03 26.80 26.80 26.20 26.30 0.1M
2023-03-31 26.50 26.78 26.32 26.72 0.1M
2023-03-30 26.42 26.80 26.36 26.62 0.2M
2023-03-29 25.92 26.52 25.72 26.38 0.1M
2023-03-28 26.00 26.00 25.48 25.94 0.2M
2023-03-27 26.70 26.70 25.92 26.12 0.2M
2023-03-24 26.14 26.74 25.74 26.66 0.2M
2023-03-23 26.00 26.62 25.98 26.10 0.3M
2023-03-22 25.78 26.18 25.76 25.90 0.2M
2023-03-21 25.14 25.34 24.54 25.32 0.2M
2023-03-20 24.62 25.34 24.46 25.14 0.3M
2023-03-17 24.20 24.46 24.06 24.38 0.3M
2023-03-16 23.82 24.36 23.80 24.24 0.2M
2023-03-15 23.20 24.06 22.84 23.88 0.4M
2023-03-14 23.24 23.24 22.80 23.24 0.2M
2023-03-13 23.18 23.32 22.72 23.28 0.2M
2023-03-10 22.60 23.26 22.50 23.26 0.2M
2023-03-09 22.80 22.88 22.62 22.64 0.0M
2023-03-08 22.84 22.84 22.64 22.80 0.1M
2023-03-07 22.76 22.88 22.60 22.74 0.1M
2023-03-06 22.90 22.90 22.70 22.76 0.1M
2023-03-03 22.80 22.90 22.68 22.80 0.1M
2023-03-02 22.74 22.92 22.70 22.84 0.1M
2023-03-01 22.80 22.90 22.68 22.74 0.0M
2023-02-28 22.86 23.04 22.74 22.94 0.1M
2023-02-27 22.86 23.14 22.82 23.04 0.1M
2023-02-24 22.88 23.00 22.62 22.82 0.1M
2023-02-23 23.30 23.32 22.84 22.88 0.1M
2023-02-22 23.32 23.50 23.14 23.38 0.1M
2023-02-21 23.54 23.76 23.36 23.46 0.1M
2023-02-20 23.96 24.02 23.60 23.62 0.1M
2023-02-17 23.80 24.08 23.54 23.98 0.1M
2023-02-16 23.98 24.12 23.78 23.82 0.1M
2023-02-15 23.52 24.20 23.50 24.06 0.1M
2023-02-14 23.34 24.22 23.30 23.78 0.2M
2023-02-13 23.96 24.10 23.24 23.34 0.2M
2023-02-10 24.26 24.26 23.56 24.10 0.2M
2023-02-09 23.76 25.18 23.76 24.50 0.5M
2023-02-08 22.52 23.14 22.52 23.06 0.1M
2023-02-07 22.88 23.04 22.52 22.68 0.1M
2023-02-06 23.34 23.34 22.76 22.82 0.1M
2023-02-03 23.24 23.54 23.12 23.38 0.1M
2023-02-02 23.68 23.90 23.18 23.34 0.2M
2023-02-01 23.66 24.04 23.54 23.66 0.1M
2023-01-31 23.20 23.88 23.02 23.66 0.2M
2023-01-30 23.44 23.50 22.96 23.30 0.1M
2023-01-27 23.28 23.66 23.22 23.54 0.1M
2023-01-26 23.88 23.90 22.96 23.42 0.2M
2023-01-25 23.52 23.90 23.24 23.90 0.1M
2023-01-24 23.50 23.88 23.38 23.58 0.2M
2023-01-23 22.84 23.30 22.84 23.28 0.1M
2023-01-20 22.70 22.94 22.70 22.82 0.0M
2023-01-19 22.72 22.96 22.56 22.72 0.1M
2023-01-18 22.60 22.98 22.50 22.82 0.1M
2023-01-17 22.92 23.00 22.52 22.76 0.1M
2023-01-16 23.26 23.40 22.72 22.80 0.1M
2023-01-13 23.42 23.60 23.04 23.26 0.1M
2023-01-12 23.20 23.40 23.08 23.40 0.1M
2023-01-11 22.96 23.26 22.60 23.22 0.1M
2023-01-10 22.46 23.20 22.46 22.98 0.2M
2023-01-09 22.50 22.60 22.24 22.48 0.1M
2023-01-06 22.20 22.48 22.12 22.32 0.1M
2023-01-05 22.02 22.46 22.00 22.30 0.1M
2023-01-04 22.22 22.30 22.02 22.04 0.1M
2023-01-03 22.22 22.46 22.16 22.22 0.1M
2023-01-02 21.72 22.30 21.72 22.30 0.1M